604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,190100,188998860,5140,5140,5140,5140,514
|
|
20240926,190000,188998860,5140,5140,5140,5140,0
|
|
20240926,185900,188998860,5140,5140,5140,5140,0
|
|
20240926,185800,188998860,5140,5140,5140,5140,0
|
|
20240926,185700,188998860,5140,5140,5140,5140,0
|
|
20240926,185600,188998860,5140,5140,5140,5140,0
|
|
20240926,185500,188998860,5140,5140,5140,5140,0
|
|
20240926,185400,188998860,5140,5140,5140,5140,0
|
|
20240926,185300,188998860,5140,5140,5140,5140,0
|
|
20240926,185200,188998860,5140,5140,5140,5140,0
|
|
20240926,185100,188998860,5140,5140,5140,5140,0
|
|
20240926,185000,188998860,5140,5140,5140,5140,0
|
|
20240926,184900,188998860,5140,5140,5140,5140,0
|
|
20240926,184800,188998860,5140,5140,5140,5140,0
|
|
20240926,184700,188998860,5140,5140,5140,5140,0
|
|
20240926,184600,188998860,5140,5140,5140,5140,0
|
|
20240926,184500,188998860,5140,5140,5140,5140,0
|
|
20240926,184400,188998860,5140,5140,5140,5140,0
|
|
20240926,184300,188998860,5140,5140,5140,5140,0
|
|
20240926,184200,188998860,5140,5140,5140,5140,0
|
|
20240926,184100,188998860,5140,5140,5140,5140,0
|
|
20240926,184000,188998860,5140,5140,5140,5140,0
|
|
20240926,183900,188998860,5140,5140,5140,5140,0
|
|
20240926,183800,188998860,5140,5140,5140,5140,0
|
|
20240926,183700,188998860,5140,5140,5140,5140,0
|
|
20240926,183600,188998860,5140,5140,5140,5140,0
|
|
20240926,183500,188998860,5140,5140,5140,5140,0
|
|
20240926,183400,188998860,5140,5140,5140,5140,0
|
|
20240926,183300,188998860,5140,5140,5140,5140,0
|
|
20240926,183200,188998860,5140,5140,5140,5140,0
|
|
20240926,183100,188998860,5140,5140,5140,5140,514
|
|
20240926,183000,188998860,5140,5140,5140,5140,0
|
|
20240926,182900,188998860,5140,5140,5140,5140,0
|
|
20240926,182800,188998860,5140,5140,5140,5140,0
|
|
20240926,182700,188998860,5140,5140,5140,5140,0
|
|
20240926,182600,188998860,5140,5140,5140,5140,0
|
|
20240926,182500,188998860,5140,5140,5140,5140,0
|
|
20240926,182400,188998860,5140,5140,5140,5140,0
|
|
20240926,182300,188998860,5140,5140,5140,5140,0
|
|
20240926,182200,188998860,5140,5140,5140,5140,0
|
|
20240926,182100,188998860,5140,5140,5140,5140,0
|
|
20240926,182000,188998860,5140,5140,5140,5140,0
|
|
20240926,181900,188998860,5140,5140,5140,5140,0
|
|
20240926,181800,188998860,5140,5140,5140,5140,0
|
|
20240926,181700,188998860,5140,5140,5140,5140,0
|
|
20240926,181600,188998860,5140,5140,5140,5140,0
|
|
20240926,181500,188998860,5140,5140,5140,5140,0
|
|
20240926,181400,188998860,5140,5140,5140,5140,0
|
|
20240926,181300,188998860,5140,5140,5140,5140,0
|
|
20240926,181200,188998860,5140,5140,5140,5140,0
|
|
20240926,181100,188998860,5140,5140,5140,5140,0
|
|
20240926,181000,188998860,5140,5140,5140,5140,0
|
|
20240926,180900,188998860,5140,5140,5140,5140,0
|
|
20240926,180800,188998860,5140,5140,5140,5140,0
|
|
20240926,180700,188998860,5140,5140,5140,5140,0
|
|
20240926,180600,188998860,5140,5140,5140,5140,0
|
|
20240926,180500,188998860,5140,5140,5140,5140,0
|
|
20240926,180400,188998860,5140,5140,5140,5140,0
|
|
20240926,180300,188998860,5140,5140,5140,5140,0
|
|
20240926,180200,188998860,5140,5140,5140,5140,0
|
|
20240926,180100,188998860,5140,5140,5140,5140,514
|
|
20240926,180000,188998860,5140,5140,5140,5140,0
|
|
20240926,175900,188998860,5140,5140,5140,5140,0
|
|
20240926,175800,188998860,5140,5140,5140,5140,0
|
|
20240926,175700,188998860,5140,5140,5140,5140,0
|
|
20240926,175600,188998860,5140,5140,5140,5140,0
|
|
20240926,175500,188998860,5140,5140,5140,5140,0
|
|
20240926,175400,188998860,5140,5140,5140,5140,0
|
|
20240926,175300,188998860,5140,5140,5140,5140,0
|
|
20240926,175200,188998860,5140,5140,5140,5140,0
|
|
20240926,175100,188998860,5140,5140,5140,5140,0
|
|
20240926,175000,188998860,5140,5140,5140,5140,0
|
|
20240926,174900,188998860,5140,5140,5140,5140,0
|
|
20240926,174800,188998860,5140,5140,5140,5140,0
|
|
20240926,174700,188998860,5140,5140,5140,5140,0
|
|
20240926,174600,188998860,5140,5140,5140,5140,0
|
|
20240926,174500,188998860,5140,5140,5140,5140,0
|
|
20240926,174400,188998860,5140,5140,5140,5140,0
|
|
20240926,174300,188998860,5140,5140,5140,5140,0
|
|
20240926,174200,188998860,5140,5140,5140,5140,0
|
|
20240926,174100,188998860,5140,5140,5140,5140,0
|
|
20240926,174000,188998860,5140,5140,5140,5140,0
|
|
20240926,173900,188998860,5140,5140,5140,5140,0
|
|
20240926,173800,188998860,5140,5140,5140,5140,0
|
|
20240926,173700,188998860,5140,5140,5140,5140,0
|
|
20240926,173600,188998860,5140,5140,5140,5140,0
|
|
20240926,173500,188998860,5140,5140,5140,5140,0
|
|
20240926,173400,188998860,5140,5140,5140,5140,0
|
|
20240926,173300,188998860,5140,5140,5140,5140,0
|
|
20240926,173200,188998860,5140,5140,5140,5140,0
|
|
20240926,173100,188998860,5140,5140,5140,5140,514
|
|
20240926,173000,188998860,5140,5140,5140,5140,0
|
|
20240926,172900,188998860,5140,5140,5140,5140,0
|
|
20240926,172800,188998860,5140,5140,5140,5140,0
|
|
20240926,172700,188998860,5140,5140,5140,5140,0
|
|
20240926,172600,188998860,5140,5140,5140,5140,0
|
|
20240926,172500,188998860,5140,5140,5140,5140,0
|
|
20240926,172400,188998860,5140,5140,5140,5140,0
|
|
20240926,172300,188998860,5140,5140,5140,5140,0
|
|
20240926,172200,188998860,5140,5140,5140,5140,0
|
|
20240926,172100,188998860,5140,5140,5140,5140,0
|
|
20240926,172000,188998860,5140,5140,5140,5140,0
|
|
20240926,171900,188998860,5140,5140,5140,5140,0
|
|
20240926,171800,188998860,5140,5140,5140,5140,0
|
|
20240926,171700,188998860,5140,5140,5140,5140,0
|
|
20240926,171600,188998860,5140,5140,5140,5140,0
|
|
20240926,171500,188998860,5140,5140,5140,5140,0
|
|
20240926,171400,188998860,5140,5140,5140,5140,0
|
|
20240926,171300,188998860,5140,5140,5140,5140,0
|
|
20240926,171200,188998860,5140,5140,5140,5140,0
|
|
20240926,171100,188998860,5140,5140,5140,5140,0
|
|
20240926,171000,188998860,5140,5140,5140,5140,0
|
|
20240926,170900,188998860,5140,5140,5140,5140,0
|
|
20240926,170800,188998860,5140,5140,5140,5140,0
|
|
20240926,170700,188998860,5140,5140,5140,5140,0
|
|
20240926,170600,188998860,5140,5140,5140,5140,0
|
|
20240926,170500,188998860,5140,5140,5140,5140,0
|
|
20240926,170400,188998860,5140,5140,5140,5140,0
|
|
20240926,170300,188998860,5140,5140,5140,5140,0
|
|
20240926,170200,188998860,5140,5140,5140,5140,0
|
|
20240926,170100,188998860,5140,5140,5140,5140,514
|
|
20240926,170000,188998860,5140,5140,5140,5140,0
|
|
20240926,165900,188998860,5140,5140,5140,5140,0
|
|
20240926,165800,188998860,5140,5140,5140,5140,0
|
|
20240926,165700,188998860,5140,5140,5140,5140,0
|
|
20240926,165600,188998860,5140,5140,5140,5140,0
|
|
20240926,165500,188998860,5140,5140,5140,5140,0
|
|
20240926,165400,188998860,5140,5140,5140,5140,0
|
|
20240926,165300,188998860,5140,5140,5140,5140,0
|
|
20240926,165200,188998860,5140,5140,5140,5140,0
|
|
20240926,165100,188998860,5140,5140,5140,5140,0
|
|
20240926,165000,188998860,5140,5140,5140,5140,0
|
|
20240926,164900,188998860,5140,5140,5140,5140,0
|
|
20240926,164800,188998860,5140,5140,5140,5140,0
|
|
20240926,164700,188998860,5140,5140,5140,5140,0
|
|
20240926,164600,188998860,5140,5140,5140,5140,0
|
|
20240926,164500,188998860,5140,5140,5140,5140,0
|
|
20240926,164400,188998860,5140,5140,5140,5140,0
|
|
20240926,164300,188998860,5140,5140,5140,5140,0
|
|
20240926,164200,188998860,5140,5140,5140,5140,0
|
|
20240926,164100,188998860,5140,5140,5140,5140,0
|
|
20240926,164000,188998860,5140,5140,5140,5140,0
|
|
20240926,163900,188998860,5140,5140,5140,5140,0
|
|
20240926,163800,188998860,5140,5140,5140,5140,0
|
|
20240926,163700,188998860,5140,5140,5140,5140,0
|
|
20240926,163600,188998860,5140,5140,5140,5140,0
|
|
20240926,163500,188998860,5140,5140,5140,5140,0
|
|
20240926,163400,188998860,5140,5140,5140,5140,0
|
|
20240926,163300,188998860,5140,5140,5140,5140,0
|
|
20240926,163200,188998860,5140,5140,5140,5140,0
|
|
20240926,163100,188998860,5140,5140,5140,5140,514
|
|
20240926,163000,188998860,5140,5140,5140,5140,0
|
|
20240926,162900,188998860,5140,5140,5140,5140,0
|
|
20240926,162800,188998860,5140,5140,5140,5140,0
|
|
20240926,162700,188998860,5140,5140,5140,5140,0
|
|
20240926,162600,188998860,5140,5140,5140,5140,0
|
|
20240926,162500,188998860,5140,5140,5140,5140,0
|
|
20240926,162400,188998860,5140,5140,5140,5140,0
|
|
20240926,162300,188998860,5140,5140,5140,5140,0
|
|
20240926,162200,188998860,5140,5140,5140,5140,0
|
|
20240926,162100,188998860,5140,5140,5140,5140,0
|
|
20240926,162000,188998860,5140,5140,5140,5140,0
|
|
20240926,161900,188998860,5140,5140,5140,5140,0
|
|
20240926,161800,188998860,5140,5140,5140,5140,0
|
|
20240926,161700,188998860,5140,5140,5140,5140,0
|
|
20240926,161600,188998860,5140,5140,5140,5140,0
|
|
20240926,161500,188998860,5140,5140,5140,5140,0
|
|
20240926,161400,188998860,5140,5140,5140,5140,0
|
|
20240926,161300,188998860,5140,5140,5140,5140,0
|
|
20240926,161200,188998860,5140,5140,5140,5140,0
|
|
20240926,161100,188998860,5140,5140,5140,5140,0
|
|
20240926,161000,188998860,5140,5140,5140,5140,0
|
|
20240926,160900,188998860,5140,5140,5140,5140,0
|
|
20240926,160800,188998860,5140,5140,5140,5140,0
|
|
20240926,160700,188998860,5140,5140,5140,5140,0
|
|
20240926,160600,188998860,5140,5140,5140,5140,0
|
|
20240926,160500,188998860,5140,5140,5140,5140,0
|
|
20240926,160400,188998860,5140,5140,5140,5140,0
|
|
20240926,160300,188998860,5140,5140,5140,5140,0
|
|
20240926,160200,188998860,5140,5140,5140,5140,0
|
|
20240926,160100,188998860,5140,5140,5140,5140,514
|
|
20240926,160000,188998860,5140,5140,5140,5140,0
|
|
20240926,155900,188998860,5140,5140,5140,5140,0
|
|
20240926,155800,188998860,5140,5140,5140,5140,0
|
|
20240926,155700,188998860,5140,5140,5140,5140,0
|
|
20240926,155600,188998860,5140,5140,5140,5140,0
|
|
20240926,155500,188998860,5140,5140,5140,5140,0
|
|
20240926,155400,188998860,5140,5140,5140,5140,0
|
|
20240926,155300,188998860,5140,5140,5140,5140,0
|
|
20240926,155200,188998860,5140,5140,5140,5140,0
|
|
20240926,155100,188998860,5140,5140,5140,5140,0
|
|
20240926,155000,188998860,5140,5140,5140,5140,0
|
|
20240926,154900,188998860,5140,5140,5140,5140,0
|
|
20240926,154800,188998860,5140,5140,5140,5140,0
|
|
20240926,154700,188998860,5140,5140,5140,5140,0
|
|
20240926,154600,188998860,5140,5140,5140,5140,0
|
|
20240926,154500,188998860,5140,5140,5140,5140,0
|
|
20240926,154400,188998860,5140,5140,5140,5140,0
|
|
20240926,154300,188998860,5140,5140,5140,5140,0
|
|
20240926,154200,188998860,5140,5140,5140,5140,0
|
|
20240926,154100,188998860,5140,5140,5140,5140,0
|
|
20240926,154000,188998860,5140,5140,5140,5140,0
|
|
20240926,153900,188998860,5140,5140,5140,5140,0
|
|
20240926,153800,188998860,5140,5140,5140,5140,0
|
|
20240926,153700,188998860,5140,5140,5140,5140,0
|
|
20240926,153600,188998860,5140,5140,5140,5140,0
|
|
20240926,153500,188998860,5140,5140,5140,5140,0
|
|
20240926,153400,188998860,5140,5140,5140,5140,0
|
|
20240926,153300,188998860,5140,5140,5140,5140,0
|
|
20240926,153200,188998860,5140,5140,5140,5140,0
|
|
20240926,153100,188998860,5140,5140,5140,5140,514
|
|
20240926,153000,188998860,5140,5140,5140,5140,514
|
|
20240926,152900,186356900,5140,5140,5140,5140,0
|
|
20240926,152800,186356900,5140,5140,5140,5140,0
|
|
20240926,152700,186356900,5140,5140,5140,5140,0
|
|
20240926,152600,186356900,5140,5140,5140,5140,0
|
|
20240926,152500,186356900,5140,5140,5140,5140,0
|
|
20240926,152400,186356900,5140,5140,5140,5140,0
|
|
20240926,152300,186356900,5140,5140,5140,5140,0
|
|
20240926,152200,186356900,5140,5140,5140,5140,0
|
|
20240926,152100,186356900,5140,5140,5140,5140,0
|
|
20240926,152000,186356900,5140,5140,5140,5140,0
|
|
20240926,151900,186356900,5140,5140,5140,5110,4597
|
|
20240926,151800,162733120,5130,5130,5130,5130,1988
|
|
20240926,151700,152534680,5120,5120,5120,5120,2
|
|
20240926,151600,152524440,5120,5120,5120,5120,1958
|
|
20240926,151500,142499480,5120,5120,5120,5120,0
|
|
20240926,151400,142499480,5120,5110,5120,5110,774
|
|
20240926,151300,138542940,5100,5100,5100,5100,36
|
|
20240926,151200,138359340,5100,5100,5100,5100,0
|
|
20240926,151100,138359340,5100,5100,5100,5100,300
|
|
20240926,151000,136829340,5100,5100,5100,5100,750
|
|
20240926,150900,133004340,5110,5110,5110,5110,0
|
|
20240926,150800,133004340,5110,5100,5110,5100,2
|
|
20240926,150700,132994130,5110,5110,5110,5110,21
|
|
20240926,150600,132886820,5100,5100,5100,5100,0
|
|
20240926,150500,132886820,5100,5100,5100,5100,34
|
|
20240926,150400,132713420,5100,5100,5100,5100,0
|
|
20240926,150300,132713420,5100,5100,5100,5100,0
|
|
20240926,150200,132713420,5100,5100,5100,5100,0
|
|
20240926,150100,132713420,5100,5100,5100,5100,0
|
|
20240926,150000,132713420,5100,5100,5100,5100,1000
|
|
20240926,145900,127613420,5110,5110,5110,5110,0
|
|
20240926,145800,127613420,5110,5110,5110,5110,0
|
|
20240926,145700,127613420,5110,5110,5110,5110,0
|
|
20240926,145600,127613420,5110,5110,5110,5110,0
|
|
20240926,145500,127613420,5110,5110,5110,5110,1
|
|
20240926,145400,127608310,5110,5110,5110,5110,200
|
|
20240926,145300,126586310,5110,5110,5110,5110,0
|
|
20240926,145200,126586310,5110,5120,5120,5110,80
|
|
20240926,145100,126177010,5120,5120,5120,5120,0
|
|
20240926,145000,126177010,5120,5120,5120,5120,0
|
|
20240926,144900,126177010,5120,5120,5120,5120,2
|
|
20240926,144800,126166770,5120,5120,5120,5120,0
|
|
20240926,144700,126166770,5120,5120,5120,5120,1
|
|
20240926,144600,126161650,5100,5100,5100,5100,0
|
|
20240926,144500,126161650,5100,5100,5100,5100,0
|
|
20240926,144400,126161650,5100,5100,5100,5100,0
|
|
20240926,144300,126161650,5100,5100,5100,5100,541
|
|
20240926,144200,123402550,5100,5100,5100,5100,196
|
|
20240926,144100,122402950,5100,5100,5100,5100,0
|
|
20240926,144000,122402950,5100,5100,5100,5100,0
|
|
20240926,143900,122402950,5100,5100,5100,5100,0
|
|
20240926,143800,122402950,5100,5100,5100,5100,0
|
|
20240926,143700,122402950,5100,5100,5100,5100,0
|
|
20240926,143600,122402950,5100,5100,5100,5100,3
|
|
20240926,143500,122387650,5100,5100,5100,5100,0
|
|
20240926,143400,122387650,5100,5100,5100,5100,0
|
|
20240926,143300,122387650,5100,5100,5100,5100,0
|
|
20240926,143200,122387650,5100,5100,5100,5100,0
|
|
20240926,143100,122387650,5100,5100,5100,5100,0
|
|
20240926,143000,122387650,5100,5100,5100,5100,0
|
|
20240926,142900,122387650,5100,5100,5100,5100,274
|
|
20240926,142800,120990250,5110,5110,5110,5110,0
|
|
20240926,142700,120990250,5110,5110,5110,5110,0
|
|
20240926,142600,120990250,5110,5110,5110,5110,0
|
|
20240926,142500,120990250,5110,5110,5110,5110,1
|
|
20240926,142400,120985140,5100,5100,5100,5100,0
|
|
20240926,142300,120985140,5100,5100,5100,5100,2
|
|
20240926,142200,120974940,5110,5110,5110,5110,0
|
|
20240926,142100,120974940,5110,5110,5110,5110,11
|
|
20240926,142000,120918730,5110,5110,5110,5110,0
|
|
20240926,141900,120918730,5110,5110,5110,5110,0
|
|
20240926,141800,120918730,5110,5110,5110,5110,22
|
|
20240926,141700,120806310,5110,5110,5110,5110,0
|
|
20240926,141600,120806310,5110,5110,5110,5110,0
|
|
20240926,141500,120806310,5110,5110,5110,5110,0
|
|
20240926,141400,120806310,5110,5110,5110,5110,0
|
|
20240926,141300,120806310,5110,5110,5110,5110,0
|
|
20240926,141200,120806310,5110,5110,5110,5110,0
|
|
20240926,141100,120806310,5110,5110,5110,5110,0
|
|
20240926,141000,120806310,5110,5110,5110,5110,2
|
|
20240926,140900,120796090,5110,5110,5110,5110,119
|
|
20240926,140800,120188000,5120,5120,5120,5120,0
|
|
20240926,140700,120188000,5120,5120,5120,5120,0
|
|
20240926,140600,120188000,5120,5120,5120,5120,0
|
|
20240926,140500,120188000,5120,5120,5120,5120,0
|
|
20240926,140400,120188000,5120,5120,5120,5120,0
|
|
20240926,140300,120188000,5120,5120,5120,5120,0
|
|
20240926,140200,120188000,5120,5120,5120,5120,0
|
|
20240926,140100,120188000,5120,5120,5120,5120,0
|
|
20240926,140000,120188000,5120,5120,5120,5120,0
|
|
20240926,135900,120188000,5120,5120,5120,5120,0
|
|
20240926,135800,120188000,5120,5120,5120,5120,1
|
|
20240926,135700,120182880,5120,5120,5120,5120,0
|
|
20240926,135600,120182880,5120,5120,5120,5120,0
|
|
20240926,135500,120182880,5120,5120,5120,5120,0
|
|
20240926,135400,120182880,5120,5120,5120,5120,0
|
|
20240926,135300,120182880,5120,5110,5120,5110,102
|
|
20240926,135200,119661640,5110,5110,5110,5110,35
|
|
20240926,135100,119482790,5110,5110,5110,5110,0
|
|
20240926,135000,119482790,5110,5120,5120,5110,848
|
|
20240926,134900,115147650,5120,5120,5120,5120,0
|
|
20240926,134800,115147650,5120,5120,5120,5120,0
|
|
20240926,134700,115147650,5120,5120,5120,5120,0
|
|
20240926,134600,115147650,5120,5120,5120,5120,0
|
|
20240926,134500,115147650,5120,5120,5120,5120,0
|
|
20240926,134400,115147650,5120,5120,5120,5120,1
|
|
20240926,134300,115142530,5130,5130,5130,5130,180
|
|
20240926,134200,114219130,5130,5130,5130,5130,0
|
|
20240926,134100,114219130,5130,5130,5130,5130,1
|
|
20240926,134000,114214000,5120,5120,5120,5120,205
|
|
20240926,133900,113164400,5130,5130,5130,5130,0
|
|
20240926,133800,113164400,5130,5130,5130,5130,47
|
|
20240926,133700,112923290,5130,5130,5130,5130,0
|
|
20240926,133600,112923290,5130,5130,5130,5130,0
|
|
20240926,133500,112923290,5130,5130,5130,5130,0
|
|
20240926,133400,112923290,5130,5130,5130,5130,0
|
|
20240926,133300,112923290,5130,5130,5130,5130,320
|
|
20240926,133200,111281690,5120,5120,5120,5120,0
|
|
20240926,133100,111281690,5120,5120,5120,5120,60
|
|
20240926,133000,110974490,5130,5130,5130,5130,1
|
|
20240926,132900,110969360,5120,5120,5120,5120,0
|
|
20240926,132800,110969360,5120,5120,5120,5120,0
|
|
20240926,132700,110969360,5120,5120,5120,5120,157
|
|
20240926,132600,110165520,5110,5110,5110,5110,52
|
|
20240926,132500,109899800,5110,5110,5110,5110,30
|
|
20240926,132400,109746500,5110,5110,5110,5110,0
|
|
20240926,132300,109746500,5110,5110,5110,5110,0
|
|
20240926,132200,109746500,5110,5100,5110,5100,45
|
|
20240926,132100,109516910,5100,5100,5100,5100,0
|
|
20240926,132000,109516910,5100,5100,5100,5100,0
|
|
20240926,131900,109516910,5100,5100,5100,5100,0
|
|
20240926,131800,109516910,5100,5100,5100,5100,0
|
|
20240926,131700,109516910,5100,5100,5100,5100,0
|
|
20240926,131600,109516910,5100,5100,5100,5100,652
|
|
20240926,131500,106191710,5100,5100,5100,5100,0
|
|
20240926,131400,106191710,5100,5100,5100,5100,0
|
|
20240926,131300,106191710,5100,5100,5100,5100,0
|
|
20240926,131200,106191710,5100,5100,5100,5100,0
|
|
20240926,131100,106191710,5100,5100,5100,5100,0
|
|
20240926,131000,106191710,5100,5090,5100,5090,78
|
|
20240926,130900,105794010,5100,5100,5100,5100,0
|
|
20240926,130800,105794010,5100,5100,5100,5100,0
|
|
20240926,130700,105794010,5100,5100,5100,5100,10
|
|
20240926,130600,105743010,5090,5090,5090,5090,0
|
|
20240926,130500,105743010,5090,5090,5090,5090,0
|
|
20240926,130400,105743010,5090,5090,5090,5090,0
|
|
20240926,130300,105743010,5090,5090,5090,5090,33
|
|
20240926,130200,105575040,5100,5100,5100,5100,0
|
|
20240926,130100,105575040,5100,5100,5100,5100,0
|
|
20240926,130000,105575040,5100,5100,5100,5100,0
|
|
20240926,125900,105575040,5100,5100,5100,5100,10
|
|
20240926,125800,105524040,5100,5100,5100,5100,0
|
|
20240926,125700,105524040,5100,5100,5100,5100,0
|
|
20240926,125600,105524040,5100,5100,5100,5100,0
|
|
20240926,125500,105524040,5100,5100,5100,5100,10
|
|
20240926,125400,105473040,5090,5090,5090,5090,0
|
|
20240926,125300,105473040,5090,5090,5090,5090,0
|
|
20240926,125200,105473040,5090,5090,5090,5090,0
|
|
20240926,125100,105473040,5090,5090,5090,5090,0
|
|
20240926,125000,105473040,5090,5090,5090,5090,0
|
|
20240926,124900,105473040,5090,5090,5090,5090,0
|
|
20240926,124800,105473040,5090,5090,5090,5090,38
|
|
20240926,124700,105279620,5110,5110,5110,5110,0
|
|
20240926,124600,105279620,5110,5110,5110,5110,0
|
|
20240926,124500,105279620,5110,5110,5110,5110,0
|
|
20240926,124400,105279620,5110,5110,5110,5110,0
|
|
20240926,124300,105279620,5110,5110,5110,5110,0
|
|
20240926,124200,105279620,5110,5110,5110,5110,10
|
|
20240926,124100,105228520,5110,5110,5110,5110,0
|
|
20240926,124000,105228520,5110,5110,5110,5110,1
|
|
20240926,123900,105223410,5090,5090,5090,5090,0
|
|
20240926,123800,105223410,5090,5090,5090,5090,34
|
|
20240926,123700,105050350,5090,5090,5090,5090,20
|
|
20240926,123600,104948550,5110,5110,5110,5110,1
|
|
20240926,123500,104943440,5110,5110,5110,5110,1
|
|
20240926,123400,104938330,5100,5100,5100,5100,0
|
|
20240926,123300,104938330,5100,5100,5100,5100,12
|
|
20240926,123200,104877130,5110,5110,5110,5110,1
|
|
20240926,123100,104872020,5100,5100,5100,5100,0
|
|
20240926,123000,104872020,5100,5100,5100,5100,0
|
|
20240926,122900,104872020,5100,5100,5100,5100,0
|
|
20240926,122800,104872020,5100,5100,5100,5100,0
|
|
20240926,122700,104872020,5100,5100,5100,5100,0
|
|
20240926,122600,104872020,5100,5100,5100,5100,0
|
|
20240926,122500,104872020,5100,5110,5110,5100,40
|
|
20240926,122400,104668010,5100,5100,5100,5100,0
|
|
20240926,122300,104668010,5100,5100,5100,5100,0
|
|
20240926,122200,104668010,5100,5100,5100,5100,337
|
|
20240926,122100,102949310,5110,5110,5110,5110,0
|
|
20240926,122000,102949310,5110,5110,5110,5110,44
|
|
20240926,121900,102724470,5110,5110,5110,5110,0
|
|
20240926,121800,102724470,5110,5110,5110,5110,0
|
|
20240926,121700,102724470,5110,5110,5110,5110,0
|
|
20240926,121600,102724470,5110,5110,5110,5110,0
|
|
20240926,121500,102724470,5110,5110,5110,5110,10
|
|
20240926,121400,102673370,5110,5110,5110,5110,0
|
|
20240926,121300,102673370,5110,5110,5110,5110,0
|
|
20240926,121200,102673370,5110,5100,5110,5100,39
|
|
20240926,121100,102474460,5100,5100,5100,5100,0
|
|
20240926,121000,102474460,5100,5100,5100,5100,10
|
|
20240926,120900,102423460,5110,5110,5110,5110,0
|
|
20240926,120800,102423460,5110,5110,5110,5110,0
|
|
20240926,120700,102423460,5110,5110,5110,5110,0
|
|
20240926,120600,102423460,5110,5110,5110,5110,1
|
|
20240926,120500,102418350,5090,5090,5090,5090,35
|
|
20240926,120400,102240200,5110,5110,5110,5090,12
|
|
20240926,120300,102179080,5100,5100,5100,5100,0
|
|
20240926,120200,102179080,5100,5100,5100,5100,0
|
|
20240926,120100,102179080,5100,5100,5100,5100,0
|
|
20240926,120000,102179080,5100,5100,5100,5100,26
|
|
20240926,115900,102046480,5110,5110,5110,5110,0
|
|
20240926,115800,102046480,5110,5110,5110,5110,0
|
|
20240926,115700,102046480,5110,5110,5110,5110,0
|
|
20240926,115600,102046480,5110,5110,5110,5110,0
|
|
20240926,115500,102046480,5110,5100,5110,5100,22
|
|
20240926,115400,101934270,5120,5110,5120,5110,5
|
|
20240926,115300,101908690,5120,5120,5120,5120,0
|
|
20240926,115200,101908690,5120,5120,5120,5120,0
|
|
20240926,115100,101908690,5120,5120,5120,5120,10
|
|
20240926,115000,101857490,5120,5120,5120,5120,1
|
|
20240926,114900,101852370,5110,5110,5110,5110,10
|
|
20240926,114800,101801270,5090,5090,5090,5090,0
|
|
20240926,114700,101801270,5090,5090,5090,5090,34
|
|
20240926,114600,101628210,5120,5120,5120,5120,0
|
|
20240926,114500,101628210,5120,5110,5120,5110,31
|
|
20240926,114400,101469500,5120,5110,5120,5110,5
|
|
20240926,114300,101443940,5110,5110,5110,5110,0
|
|
20240926,114200,101443940,5110,5110,5110,5110,0
|
|
20240926,114100,101443940,5110,5110,5110,5110,2
|
|
20240926,114000,101433720,5110,5110,5110,5110,0
|
|
20240926,113900,101433720,5110,5110,5110,5110,0
|
|
20240926,113800,101433720,5110,5110,5110,5110,0
|
|
20240926,113700,101433720,5110,5110,5110,5110,0
|
|
20240926,113600,101433720,5110,5110,5110,5110,0
|
|
20240926,113500,101433720,5110,5110,5110,5110,40
|
|
20240926,113400,101229320,5110,5110,5110,5110,0
|
|
20240926,113300,101229320,5110,5110,5110,5110,0
|
|
20240926,113200,101229320,5110,5110,5110,5110,36
|
|
20240926,113100,101045360,5100,5100,5100,5100,0
|
|
20240926,113000,101045360,5100,5100,5100,5100,100
|
|
20240926,112900,100535360,5100,5100,5100,5100,0
|
|
20240926,112800,100535360,5100,5100,5100,5100,0
|
|
20240926,112700,100535360,5100,5100,5100,5100,0
|
|
20240926,112600,100535360,5100,5100,5100,5100,0
|
|
20240926,112500,100535360,5100,5100,5100,5100,0
|
|
20240926,112400,100535360,5100,5100,5100,5100,0
|
|
20240926,112300,100535360,5100,5100,5100,5100,0
|
|
20240926,112200,100535360,5100,5100,5100,5100,0
|
|
20240926,112100,100535360,5100,5100,5100,5100,0
|
|
20240926,112000,100535360,5100,5100,5100,5100,0
|
|
20240926,111900,100535360,5100,5090,5100,5090,87
|
|
20240926,111800,100092030,5100,5100,5100,5100,0
|
|
20240926,111700,100092030,5100,5100,5100,5100,0
|
|
20240926,111600,100092030,5100,5100,5100,5100,1
|
|
20240926,111500,100086930,5090,5090,5090,5090,0
|
|
20240926,111400,100086930,5090,5090,5090,5090,0
|
|
20240926,111300,100086930,5090,5090,5090,5090,0
|
|
20240926,111200,100086930,5090,5090,5090,5090,0
|
|
20240926,111100,100086930,5090,5090,5090,5090,0
|
|
20240926,111000,100086930,5090,5090,5090,5090,10
|
|
20240926,110900,100036030,5090,5090,5090,5090,0
|
|
20240926,110800,100036030,5090,5090,5090,5090,1
|
|
20240926,110700,100030940,5080,5080,5080,5080,0
|
|
20240926,110600,100030940,5080,5080,5080,5080,0
|
|
20240926,110500,100030940,5080,5080,5080,5080,0
|
|
20240926,110400,100030940,5080,5100,5100,5080,4
|
|
20240926,110300,100010600,5070,5070,5070,5070,0
|
|
20240926,110200,100010600,5070,5070,5070,5070,0
|
|
20240926,110100,100010600,5070,5070,5070,5070,0
|
|
20240926,110000,100010600,5070,5070,5070,5070,0
|
|
20240926,105900,100010600,5070,5070,5070,5070,0
|
|
20240926,105800,100010600,5070,5080,5080,5070,950
|
|
20240926,105700,95193060,5080,5090,5090,5080,4833
|
|
20240926,105600,70594530,5100,5100,5100,5100,20
|
|
20240926,105500,70492530,5100,5100,5100,5100,0
|
|
20240926,105400,70492530,5100,5090,5100,5090,455
|
|
20240926,105300,68172380,5100,5100,5100,5100,0
|
|
20240926,105200,68172380,5100,5100,5100,5100,10
|
|
20240926,105100,68121380,5090,5090,5090,5090,0
|
|
20240926,105000,68121380,5090,5090,5090,5090,0
|
|
20240926,104900,68121380,5090,5090,5090,5090,0
|
|
20240926,104800,68121380,5090,5090,5090,5090,0
|
|
20240926,104700,68121380,5090,5090,5090,5090,33
|
|
20240926,104600,67953410,5090,5090,5090,5090,0
|
|
20240926,104500,67953410,5090,5090,5090,5090,0
|
|
20240926,104400,67953410,5090,5090,5090,5090,0
|
|
20240926,104300,67953410,5090,5090,5090,5090,0
|
|
20240926,104200,67953410,5090,5090,5090,5090,37
|
|
20240926,104100,67765080,5100,5100,5100,5100,200
|
|
20240926,104000,66745080,5100,5100,5100,5100,530
|
|
20240926,103900,64042080,5090,5100,5100,5090,500
|
|
20240926,103800,61492410,5100,5100,5100,5100,0
|
|
20240926,103700,61492410,5100,5100,5100,5100,0
|
|
20240926,103600,61492410,5100,5100,5100,5100,50
|
|
20240926,103500,61237410,5100,5100,5100,5100,0
|
|
20240926,103400,61237410,5100,5100,5100,5100,50
|
|
20240926,103300,60982410,5100,5100,5100,5100,0
|
|
20240926,103200,60982410,5100,5100,5100,5080,43
|
|
20240926,103100,60763880,5080,5100,5100,5080,364
|
|
20240926,103000,58911480,5100,5100,5100,5100,0
|
|
20240926,102900,58911480,5100,5100,5100,5100,0
|
|
20240926,102800,58911480,5100,5100,5100,5100,0
|
|
20240926,102700,58911480,5100,5100,5100,5100,595
|
|
20240926,102600,55876980,5100,5090,5100,5090,2
|
|
20240926,102500,55866790,5100,5100,5100,5100,0
|
|
20240926,102400,55866790,5100,5100,5100,5100,0
|
|
20240926,102300,55866790,5100,5100,5100,5100,0
|
|
20240926,102200,55866790,5100,5100,5100,5100,0
|
|
20240926,102100,55866790,5100,5100,5100,5100,0
|
|
20240926,102000,55866790,5100,5100,5100,5100,0
|
|
20240926,101900,55866790,5100,5100,5100,5100,2
|
|
20240926,101800,55856590,5110,5110,5110,5110,0
|
|
20240926,101700,55856590,5110,5110,5110,5110,0
|
|
20240926,101600,55856590,5110,5110,5110,5110,0
|
|
20240926,101500,55856590,5110,5110,5110,5110,0
|
|
20240926,101400,55856590,5110,5110,5110,5110,0
|
|
20240926,101300,55856590,5110,5110,5110,5110,1
|
|
20240926,101200,55851480,5100,5100,5100,5100,0
|
|
20240926,101100,55851480,5100,5100,5100,5100,427
|
|
20240926,101000,53673780,5100,5100,5100,5100,9
|
|
20240926,100900,53627880,5110,5110,5110,5110,0
|
|
20240926,100800,53627880,5110,5110,5110,5110,0
|
|
20240926,100700,53627880,5110,5110,5110,5110,0
|
|
20240926,100600,53627880,5110,5110,5110,5110,0
|
|
20240926,100500,53627880,5110,5110,5110,5110,0
|
|
20240926,100400,53627880,5110,5110,5110,5110,0
|
|
20240926,100300,53627880,5110,5110,5110,5110,1
|
|
20240926,100200,53622770,5110,5110,5110,5110,1
|
|
20240926,100100,53617660,5100,5100,5100,5100,0
|
|
20240926,100000,53617660,5100,5100,5100,5100,39
|
|
20240926,095900,53418760,5100,5100,5100,5100,0
|
|
20240926,095800,53418760,5100,5100,5100,5100,50
|
|
20240926,095700,53163760,5100,5100,5100,5100,0
|
|
20240926,095600,53163760,5100,5100,5100,5100,0
|
|
20240926,095500,53163760,5100,5110,5110,5100,170
|
|
20240926,095400,52296560,5110,5110,5110,5110,20
|
|
20240926,095300,52194360,5120,5120,5120,5120,0
|
|
20240926,095200,52194360,5120,5120,5120,5120,1
|
|
20240926,095100,52189240,5090,5090,5090,5090,0
|
|
20240926,095000,52189240,5090,5090,5090,5090,0
|
|
20240926,094900,52189240,5090,5090,5090,5090,0
|
|
20240926,094800,52189240,5090,5090,5090,5090,0
|
|
20240926,094700,52189240,5090,5090,5090,5090,0
|
|
20240926,094600,52189240,5090,5090,5090,5090,0
|
|
20240926,094500,52189240,5090,5090,5090,5090,0
|
|
20240926,094400,52189240,5090,5090,5090,5090,0
|
|
20240926,094300,52189240,5090,5090,5090,5090,0
|
|
20240926,094200,52189240,5090,5100,5100,5090,283
|
|
20240926,094100,50746770,5120,5120,5120,5120,0
|
|
20240926,094000,50746770,5120,5120,5120,5120,1
|
|
20240926,093900,50741650,5120,5100,5120,5100,40
|
|
20240926,093800,50537050,5120,5120,5120,5120,0
|
|
20240926,093700,50537050,5120,5120,5120,5120,0
|
|
20240926,093600,50537050,5120,5110,5120,5110,196
|
|
20240926,093500,49533950,5100,5100,5100,5100,1
|
|
20240926,093400,49528850,5100,5100,5100,5100,0
|
|
20240926,093300,49528850,5100,5100,5110,5100,102
|
|
20240926,093200,49008630,5090,5090,5090,5090,461
|
|
20240926,093100,46662140,5090,5090,5090,5090,3
|
|
20240926,093000,46646870,5090,5090,5090,5090,0
|
|
20240926,092900,46646870,5090,5090,5090,5090,0
|
|
20240926,092800,46646870,5090,5090,5090,5090,50
|
|
20240926,092700,46392370,5090,5060,5090,5060,4566
|
|
20240926,092600,23249960,5060,5060,5060,5060,200
|
|
20240926,092500,22237960,5060,5060,5060,5060,0
|
|
20240926,092400,22237960,5060,5060,5060,5060,5
|
|
20240926,092300,22212660,5060,5060,5060,5060,0
|
|
20240926,092200,22212660,5060,5060,5060,5060,100
|
|
20240926,092100,21706660,5050,5050,5050,5050,0
|
|
20240926,092000,21706660,5050,5050,5050,5050,0
|
|
20240926,091900,21706660,5050,5050,5050,5050,0
|
|
20240926,091800,21706660,5050,5050,5050,5050,356
|
|
20240926,091700,19908860,5050,5060,5060,5050,983
|
|
20240926,091600,14935260,5060,5060,5060,5060,0
|
|
20240926,091500,14935260,5060,5060,5060,5060,0
|
|
20240926,091400,14935260,5060,5060,5060,5060,18
|
|
20240926,091300,14844180,5060,5060,5060,5060,0
|
|
20240926,091200,14844180,5060,5060,5060,5060,312
|
|
20240926,091100,13265460,5050,5070,5070,5050,1466
|
|
20240926,091000,5841480,5070,5080,5080,5070,407
|
|
20240926,090900,3777940,5070,5070,5070,5070,56
|
|
20240926,090800,3494020,5070,5070,5070,5070,4
|
|
20240926,090700,3473740,5070,5070,5070,5070,237
|
|
20240926,090600,2272150,5070,5070,5070,5070,0
|
|
20240926,090500,2272150,5070,5080,5080,5070,222
|
|
20240926,090400,1144640,5110,5110,5110,5110,0
|
|
20240926,090300,1144640,5110,5110,5110,5110,0
|
|
20240926,090200,1144640,5110,5110,5110,5110,0
|
|
20240926,090100,1144640,5110,5110,5110,5110,0
|
|
20240926,090000,1144640,5110,5110,5110,5110,224
|